39,299円
光通信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 17,490.0 | 17,620.0 | 17,250.0 | 17,330.0 | 17,330.0 | 119,100 |
| 2018/05/08 | 17,580.0 | 17,670.0 | 17,360.0 | 17,500.0 | 17,500.0 | 87,200 |
| 2018/05/07 | 17,600.0 | 17,650.0 | 17,460.0 | 17,540.0 | 17,540.0 | 84,000 |
| 2018/05/02 | 17,640.0 | 17,690.0 | 17,440.0 | 17,640.0 | 17,640.0 | 35,900 |
| 2018/05/01 | 17,650.0 | 17,840.0 | 17,550.0 | 17,700.0 | 17,700.0 | 51,100 |
| 2018/04/27 | 17,580.0 | 17,770.0 | 17,550.0 | 17,760.0 | 17,760.0 | 55,200 |
| 2018/04/26 | 17,440.0 | 17,590.0 | 17,250.0 | 17,560.0 | 17,560.0 | 65,300 |
| 2018/04/25 | 17,310.0 | 17,510.0 | 17,260.0 | 17,470.0 | 17,470.0 | 52,900 |
| 2018/04/24 | 17,510.0 | 17,570.0 | 17,330.0 | 17,520.0 | 17,520.0 | 46,500 |
| 2018/04/23 | 17,520.0 | 17,570.0 | 17,270.0 | 17,380.0 | 17,380.0 | 66,600 |
| 2018/04/20 | 17,560.0 | 17,680.0 | 17,460.0 | 17,540.0 | 17,540.0 | 101,800 |
| 2018/04/19 | 18,000.0 | 18,000.0 | 17,560.0 | 17,590.0 | 17,590.0 | 71,600 |
| 2018/04/18 | 17,450.0 | 17,920.0 | 17,420.0 | 17,900.0 | 17,900.0 | 81,200 |
| 2018/04/17 | 17,470.0 | 17,540.0 | 17,360.0 | 17,430.0 | 17,430.0 | 76,300 |
| 2018/04/16 | 17,430.0 | 17,560.0 | 17,350.0 | 17,470.0 | 17,470.0 | 65,600 |
| 2018/04/13 | 17,780.0 | 17,780.0 | 17,320.0 | 17,350.0 | 17,350.0 | 77,700 |
| 2018/04/12 | 17,590.0 | 17,760.0 | 17,390.0 | 17,690.0 | 17,690.0 | 57,500 |
| 2018/04/11 | 17,490.0 | 17,530.0 | 17,280.0 | 17,510.0 | 17,510.0 | 99,500 |
| 2018/04/10 | 17,760.0 | 18,120.0 | 17,660.0 | 17,690.0 | 17,690.0 | 108,600 |
| 2018/04/09 | 17,670.0 | 17,970.0 | 17,650.0 | 17,830.0 | 17,830.0 | 66,100 |
おすすめ条件でスクリーニングされた銘柄を見る
光通信の取引履歴を振り返りませんか？
光通信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
